113,400€
-1,63%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 112,75 | 112,95 | 112,25 | 112,50 | -2,41% | 125,00 |
| 13.10.2025 | 110,50 | 115,78 | 110,05 | 115,28 | 7,11% | 1.165,00 |
| 10.10.2025 | 112,70 | 114,30 | 107,48 | 107,63 | -4,63% | 1.800,00 |
| 09.10.2025 | 116,85 | 119,05 | 112,28 | 112,85 | -0,86% | 2.771,00 |
| 08.10.2025 | 111,00 | 115,73 | 110,50 | 113,83 | 4,21% | 2.694,00 |
| 07.10.2025 | 112,30 | 114,08 | 108,95 | 109,23 | -2,39% | 859,00 |
| 06.10.2025 | 110,73 | 113,63 | 110,30 | 111,90 | 1,87% | 1.679,00 |
| 03.10.2025 | 107,15 | 110,60 | 106,30 | 109,85 | 2,86% | 743,00 |
| 02.10.2025 | 104,45 | 107,35 | 104,45 | 106,80 | 2,03% | 1.533,00 |
| 01.10.2025 | 103,05 | 105,23 | 102,85 | 104,68 | 2,05% | 2.895,00 |
| 30.09.2025 | 103,73 | 104,03 | 101,55 | 102,58 | -0,63% | 1.268,00 |
| 29.09.2025 | 102,95 | 104,55 | 100,22 | 103,23 | 2,84% | 2.150,00 |
| 26.09.2025 | 101,45 | 101,80 | 100,11 | 100,38 | -1,64% | 616,00 |
| 25.09.2025 | 102,55 | 104,00 | 99,51 | 102,05 | 0,59% | 2.425,00 |
| 24.09.2025 | 93,43 | 103,35 | 92,98 | 101,45 | 8,18% | 2.612,00 |
| 23.09.2025 | 94,45 | 95,70 | 93,30 | 93,78 | -0,78% | 1.497,00 |
| 22.09.2025 | 94,09 | 95,16 | 93,05 | 94,52 | 0,49% | 1.239,00 |
| 19.09.2025 | 91,16 | 94,50 | 90,64 | 94,06 | 3,10% | 342,00 |
| 18.09.2025 | 91,10 | 91,90 | 89,52 | 91,23 | 0,99% | 982,00 |
| 17.09.2025 | 91,94 | 91,98 | 89,74 | 90,34 | -1,25% | 630,00 |
| 16.09.2025 | 93,26 | 93,72 | 91,23 | 91,48 | -1,94% | 898,00 |
| 15.09.2025 | 90,56 | 93,79 | 90,10 | 93,29 | 3,06% | 417,00 |
| 12.09.2025 | 89,57 | 91,39 | 89,44 | 90,52 | 0,53% | 2.131,00 |
| 11.09.2025 | 86,92 | 90,10 | 86,92 | 90,04 | 3,84% | 1.275,00 |
| 10.09.2025 | 85,28 | 86,84 | 84,98 | 86,71 | 0,63% | 344,00 |
| 09.09.2025 | 88,60 | 90,09 | 86,15 | 86,17 | -1,60% | 828,00 |
| 08.09.2025 | 88,00 | 88,44 | 86,96 | 87,57 | -0,39% | 923,00 |
| 05.09.2025 | 86,80 | 88,15 | 85,88 | 87,91 | 1,54% | 1.377,00 |
| 04.09.2025 | 86,68 | 86,76 | 84,92 | 86,58 | -0,02% | 864,00 |
| 03.09.2025 | 83,54 | 87,28 | 83,08 | 86,60 | 3,69% | 930,00 |
| 02.09.2025 | 82,97 | 83,59 | 80,17 | 83,52 | 1,20% | 1.324,00 |
| 01.09.2025 | 82,02 | 82,94 | 81,90 | 82,53 | 0,54% | 434,00 |
| 29.08.2025 | 82,89 | 83,93 | 82,04 | 82,09 | -0,53% | 373,00 |
| 28.08.2025 | 83,08 | 83,24 | 82,13 | 82,53 | -0,17% | 552,00 |
| 27.08.2025 | 84,56 | 84,74 | 82,14 | 82,67 | -1,58% | 509,00 |
| 26.08.2025 | 83,39 | 84,01 | 82,98 | 84,00 | 0,51% | 103,00 |
| 25.08.2025 | 82,97 | 83,90 | 82,86 | 83,57 | 0,40% | 497,00 |
| 22.08.2025 | 80,86 | 83,29 | 80,46 | 83,24 | 3,05% | 501,00 |
| 21.08.2025 | 80,49 | 80,93 | 79,71 | 80,78 | 0,46% | 611,00 |
| 20.08.2025 | 80,96 | 81,36 | 79,40 | 80,41 | -2,82% | 177,00 |
| 18.08.2025 | 81,98 | 82,74 | 81,74 | 82,74 | 0,46% | 447,00 |
| 15.08.2025 | 83,30 | 83,30 | 81,84 | 82,36 | -1,88% | 2.409,00 |
| 14.08.2025 | 84,78 | 85,62 | 83,18 | 83,94 | -0,66% | 161,00 |
| 13.08.2025 | 84,60 | 85,54 | 84,28 | 84,50 | 0,40% | 2.408,00 |
| 12.08.2025 | 82,78 | 84,62 | 82,38 | 84,16 | 1,64% | 626,00 |
| 11.08.2025 | 85,20 | 85,90 | 82,80 | 82,80 | -3,63% | 703,00 |
| 08.08.2025 | 84,10 | 86,52 | 83,22 | 85,92 | 2,36% | 522,00 |
| 07.08.2025 | 81,84 | 84,00 | 81,78 | 83,94 | 2,62% | 458,00 |
| 06.08.2025 | 82,00 | 82,06 | 81,00 | 81,80 | 0,25% | 662,00 |
| 05.08.2025 | 80,20 | 81,60 | 80,20 | 81,60 | 1,27% | 127,00 |
| 04.08.2025 | 79,58 | 80,58 | 78,96 | 80,58 | 1,41% | 926,00 |
| 01.08.2025 | 82,78 | 82,78 | 78,72 | 79,46 | -3,57% | 753,00 |
| 31.07.2025 | 80,02 | 83,06 | 78,78 | 82,40 | 5,16% | 1.825,00 |
| 30.07.2025 | 83,98 | 84,22 | 78,10 | 78,36 | -6,29% | 2.341,00 |
| 29.07.2025 | 84,42 | 84,44 | 83,50 | 83,62 | -0,55% | 233,00 |
| 28.07.2025 | 83,22 | 85,50 | 83,22 | 84,08 | 0,53% | 1.110,00 |
| 25.07.2025 | 84,24 | 85,32 | 83,42 | 83,64 | -0,50% | 429,00 |
| 24.07.2025 | 86,06 | 86,10 | 84,00 | 84,06 | -1,15% | 603,00 |
| 23.07.2025 | 84,92 | 85,04 | 84,10 | 85,04 | 0,78% | 499,00 |
| 22.07.2025 | 84,32 | 84,54 | 83,44 | 84,38 | 0,14% | 731,00 |
| 21.07.2025 | 83,34 | 85,24 | 82,52 | 84,26 | 1,30% | 521,00 |
| 18.07.2025 | 83,48 | 84,38 | 82,52 | 83,18 | -0,41% | 662,00 |
| 17.07.2025 | 83,82 | 85,00 | 83,18 | 83,52 | 0,51% | 1.593,00 |
| 16.07.2025 | 83,56 | 85,02 | 82,00 | 83,10 | -0,86% | 2.239,00 |
| 15.07.2025 | 85,68 | 85,98 | 82,68 | 83,82 | -2,53% | 1.634,00 |
| 14.07.2025 | 87,00 | 87,86 | 85,34 | 86,00 | -1,01% | 1.185,00 |
| 11.07.2025 | 87,60 | 87,60 | 85,80 | 86,88 | -0,50% | 989,00 |
| 10.07.2025 | 86,00 | 89,40 | 85,68 | 87,32 | 3,24% | 1.033,00 |
| 09.07.2025 | 87,30 | 88,82 | 84,58 | 84,58 | -4,13% | 1.014,00 |
| 08.07.2025 | 88,48 | 91,26 | 88,20 | 88,22 | -0,88% | 913,00 |
| 07.07.2025 | 90,18 | 90,26 | 89,00 | 89,00 | -0,27% | 377,00 |
| 04.07.2025 | 89,02 | 90,10 | 89,02 | 89,24 | -1,50% | 561,00 |
| 03.07.2025 | 89,64 | 91,00 | 89,40 | 90,60 | 1,59% | 464,00 |
| 02.07.2025 | 86,48 | 90,12 | 86,48 | 89,18 | 2,96% | 1.045,00 |
| 01.07.2025 | 85,42 | 88,20 | 84,82 | 86,62 | 0,58% | 894,00 |
| 30.06.2025 | 87,40 | 88,04 | 86,12 | 86,12 | -1,22% | 1.659,00 |
| 27.06.2025 | 89,64 | 90,52 | 87,18 | 87,18 | -2,55% | 4.091,00 |
| 26.06.2025 | 82,72 | 89,96 | 82,52 | 89,46 | 7,78% | 1.156,00 |
| 25.06.2025 | 83,88 | 83,88 | 82,70 | 83,00 | -0,10% | 582,00 |
| 24.06.2025 | 81,78 | 83,92 | 81,78 | 83,08 | 1,94% | 1.431,00 |
| 23.06.2025 | 81,46 | 82,04 | 80,74 | 81,50 | 0,57% | 181,00 |
| 20.06.2025 | 81,96 | 83,42 | 81,04 | 81,04 | -2,13% | 3.689,00 |
| 19.06.2025 | 83,06 | 83,06 | 82,24 | 82,80 | -0,43% | 187,00 |
| 18.06.2025 | 83,28 | 83,36 | 83,16 | 83,16 | 0,31% | 347,00 |
| 17.06.2025 | 83,48 | 83,68 | 82,40 | 82,90 | -0,53% | 248,00 |
| 16.06.2025 | 82,54 | 83,54 | 81,72 | 83,34 | 1,58% | 1.396,00 |
| 13.06.2025 | 82,56 | 82,62 | 81,54 | 82,04 | -1,28% | 531,00 |
| 12.06.2025 | 83,48 | 83,78 | 81,46 | 83,10 | -1,40% | 1.200,00 |
| 11.06.2025 | 84,92 | 85,96 | 84,04 | 84,28 | -1,10% | 516,00 |
| 10.06.2025 | 85,08 | 85,50 | 84,02 | 85,22 | -1,02% | 947,00 |
| 09.06.2025 | 84,12 | 86,10 | 83,38 | 86,10 | 2,62% | 770,00 |
| 06.06.2025 | 84,04 | 85,04 | 83,90 | 83,90 | -0,26% | 1.076,00 |
| 05.06.2025 | 81,92 | 85,00 | 81,92 | 84,12 | 2,49% | 1.324,00 |
| 04.06.2025 | 80,80 | 82,08 | 80,36 | 82,08 | 1,06% | 831,00 |
| 03.06.2025 | 80,30 | 81,52 | 79,62 | 81,22 | 0,87% | 615,00 |
| 02.06.2025 | 80,02 | 81,92 | 79,92 | 80,52 | 0,85% | 1.125,00 |
| 30.05.2025 | 82,00 | 82,00 | 79,84 | 79,84 | -1,55% | 275,00 |
| 29.05.2025 | 82,04 | 82,54 | 81,10 | 81,10 | -0,81% | 204,00 |
| 28.05.2025 | 81,86 | 81,86 | 80,94 | 81,76 | -0,68% | 418,00 |
| 27.05.2025 | 81,26 | 82,66 | 80,78 | 82,32 | 0,59% | 715,00 |